iShares MSCI USA Islamic UCITS ETF - ISDU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	82.19	82.05	82.05	82.37	82.05	1,661
September 26, 2025	80.99	81.39	81.39	81.46	80.85	4,389
September 25, 2025	81.65	80.74	80.74	81.78	80.74	728
September 24, 2025	81.39	81.79	81.79	81.81	81.37	5,630
September 23, 2025	81.57	81.79	81.79	81.97	81.55	3,416
September 22, 2025	81.27	81.6	81.6	81.62	81.11	11,605
September 19, 2025	80.89	80.95	80.95	81.19	80.89	1,724
September 18, 2025	80.96	81.19	81.19	81.41	80.92	2,494
September 17, 2025	80.3	80.4	80.4	80.48	80.28	1,901
September 16, 2025	80.19	80.18	80.18	80.43	80.11	1,575
September 15, 2025	79.85	80.26	80.26	80.36	79.8	8,147
September 12, 2025	79.37	79.65	79.65	79.68	79.2	791
September 11, 2025	78.31	79.2	79.2	79.2	78.25	61,373
September 10, 2025	78.14	78.27	78.27	78.58	78.07	4,628
September 09, 2025	78.26	78.07	78.07	78.45	78.07	693
September 08, 2025	78.12	78.12	78.12	78.25	77.85	5,315
September 05, 2025	78.2	77.77	77.77	78.37	77.77	839
September 04, 2025	77.56	77.77	77.77	77.81	77.19	5,257
September 03, 2025	77.61	77.62	77.62	77.95	77.5	4,333
September 02, 2025	78.32	77.44	77.44	78.38	77.36	10,317
September 01, 2025	78.28	78.43	78.43	78.43	78.23	676
August 29, 2025	78.74	78.22	78.22	78.94	78.19	876
August 28, 2025	78.73	78.42	78.42	78.85	78.4	31,349
August 27, 2025	78.33	78.45	78.45	78.46	78.2	16,937
August 26, 2025	77.98	77.99	77.99	78.28	77.82	6,103
August 22, 2025	77.09	78.5	78.5	78.64	77.04	2,892
August 21, 2025	77.49	77.26	77.26	77.58	77.15	1,007
August 20, 2025	77.46	77.28	77.28	77.67	76.99	6,190
August 19, 2025	77.87	77.83	77.83	78.19	77.74	6,419
August 18, 2025	77.86	77.9	77.9	77.98	77.4	11,208
August 15, 2025	78.33	78.04	78.04	78.38	77.91	3,924
August 14, 2025	78.45	77.98	77.98	78.57	77.98	12,246
August 13, 2025	78.21	78.35	78.35	78.62	78.16	1,372
August 12, 2025	77.6	77.9	77.9	77.9	77.37	12,716
August 11, 2025	77.63	77.7	77.7	78	77.6	8,585
August 08, 2025	77.07	77.46	77.46	77.65	77.07	4,572
August 07, 2025	77.2	76.93	76.93	77.73	76.93	9,485
August 06, 2025	77.2	77.08	77.08	77.33	76.71	2,387
August 05, 2025	77.67	77.04	77.04	77.97	76.85	2,375
August 04, 2025	76.31	77.2	77.2	77.33	76.31	3,735
August 01, 2025	77.55	76.29	76.29	77.65	76.1	11,087
July 31, 2025	78.84	78.06	78.06	79.2	77.93	17,774
July 30, 2025	78.67	78.26	78.26	79.14	78.25	1,851
July 29, 2025	78.63	78.5	78.5	78.88	78.49	5,549
July 28, 2025	78.76	78.57	78.57	79.07	78.44	6,531
July 25, 2025	78.06	78.19	78.19	78.33	77.93	1,686
July 24, 2025	77.85	77.88	77.88	78.23	77.66	2,507
July 23, 2025	78.03	77.96	77.96	78.13	77.92	888
July 22, 2025	77.39	77.56	77.56	77.69	77.32	3,349
July 21, 2025	77.61	77.74	77.74	77.8	77.49	960
July 18, 2025	77.6	77.55	77.55	77.97	77.52	2,545
July 17, 2025	77	77.31	77.31	77.37	76.88	18,997
July 16, 2025	76.38	76.57	76.57	76.89	76.34	3,460
July 15, 2025	77.17	76.94	76.94	77.55	76.94	1,464
July 14, 2025	76.91	77.04	77.04	77.25	76.88	5,127
July 11, 2025	77.37	77.14	77.14	77.45	76.99	462
July 10, 2025	77.11	77.5	77.5	77.5	77.03	25,106
July 09, 2025	77.12	76.94	76.94	77.45	76.84	5,079
July 08, 2025	76.83	77.1	77.1	77.22	76.67	1,184
July 07, 2025	76.93	76.73	76.73	77.17	76.71	1,841

iShares MSCI USA Islamic UCITS ETF (ISDU.L) LSE